시장 데이터를 불러오는 중
전체 종목
Cambria Global Momentum ETF 과거 주가
Cambria Global Momentum ETF · GMOM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cambria Global Momentum ETF · GMOM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩51,373 | ₩51,400 | ₩51,293 | ₩51,311 | -0.12% | 3.3천 |
| 2026.10.08 | ₩51,140 | ₩51,280 | ₩51,120 | ₩51,196 | +0.11% | 5.5천 |
| 2026.10.07 | ₩50,933 | ₩51,093 | ₩50,933 | ₩51,047 | +0.22% | 3.6천 |
| 2026.10.06 | ₩51,280 | ₩51,440 | ₩51,233 | ₩51,407 | +0.25% | 3.3천 |
| 2026.10.05 | ₩50,920 | ₩51,307 | ₩50,920 | ₩51,235 | +0.62% | 3.1천 |
| 2026.10.02 | ₩50,680 | ₩50,903 | ₩50,680 | ₩50,903 | +0.44% | 2.3천 |
| 2026.10.01 | ₩50,293 | ₩50,646 | ₩50,253 | ₩50,646 | +0.70% | 3.8천 |
| 2026.09.30 | ₩50,813 | ₩50,827 | ₩50,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,564 |
| -0.49% |
| 4.1천 |
| 2026.09.29 | ₩50,827 | ₩50,827 | ₩50,560 | ₩50,719 | -0.21% | 18.1만 |
|---|
| 2026.09.28 | ₩51,087 | ₩51,160 | ₩50,972 | ₩50,972 | -0.22% | 3.4천 |
|---|
| 2026.09.25 | ₩51,267 | ₩51,267 | ₩51,080 | ₩51,252 | -0.03% | 4.6천 |
|---|
| 2026.09.24 | ₩50,933 | ₩51,493 | ₩50,933 | ₩51,285 | +0.69% | 7.2천 |
|---|
| 2026.09.23 | ₩51,187 | ₩51,387 | ₩51,187 | ₩51,285 | +0.19% | 2.4천 |
|---|
| 2026.09.22 | ₩51,487 | ₩51,600 | ₩51,487 | ₩51,560 | +0.14% | 3.2천 |
|---|
| 2026.09.21 | ₩51,507 | ₩51,747 | ₩51,427 | ₩51,625 | +0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩51,974 | ₩51,974 | ₩51,333 | ₩51,456 | -1.00% | 2.9천 |
|---|
| 2026.09.17 | ₩51,600 | ₩51,733 | ₩51,333 | ₩51,573 | -0.05% | 1.1만 |
|---|
| 2026.09.16 | ₩51,480 | ₩51,693 | ₩51,188 | ₩51,188 | -0.57% | 4.2천 |
|---|
| 2026.09.15 | ₩51,453 | ₩51,733 | ₩51,453 | ₩51,680 | +0.44% | 4.8천 |
|---|
| 2026.09.14 | ₩51,747 | ₩51,747 | ₩51,543 | ₩51,543 | -0.39% | 2.8천 |
|---|
| 2026.09.11 | ₩51,974 | ₩51,974 | ₩51,840 | ₩51,960 | -0.03% | 5.8만 |
|---|
| 2026.09.10 | ₩51,760 | ₩51,808 | ₩51,760 | ₩51,808 | +0.09% | 3.1천 |
|---|
| 2026.09.09 | ₩52,027 | ₩52,080 | ₩51,978 | ₩52,011 | -0.03% | 1.6천 |
|---|
| 2026.09.08 | ₩51,707 | ₩52,054 | ₩51,707 | ₩51,938 | +0.45% | 9.8천 |
|---|
| 2026.09.04 | ₩51,400 | ₩51,709 | ₩51,400 | ₩51,709 | +0.60% | 1.7천 |
|---|
| 2026.09.03 | ₩51,387 | ₩51,531 | ₩51,280 | ₩51,531 | +0.28% | 5.2천 |
|---|
| 2026.09.02 | ₩51,173 | ₩51,347 | ₩51,173 | ₩51,289 | +0.23% | 2.8천 |
|---|
| 2026.09.01 | ₩51,160 | ₩51,160 | ₩50,944 | ₩51,008 | -0.30% | 2.8천 |
|---|
| 2026.08.31 | ₩51,067 | ₩51,104 | ₩50,787 | ₩50,903 | -0.32% | 4.1천 |
|---|
| 2026.08.28 | ₩50,793 | ₩50,793 | ₩50,667 | ₩50,721 | -0.14% | 2.6천 |
|---|
| 2026.08.27 | ₩50,760 | ₩50,867 | ₩50,760 | ₩50,827 | +0.13% | 2.2천 |
|---|
| 2026.08.26 | ₩50,713 | ₩50,713 | ₩50,636 | ₩50,636 | -0.15% | 1.8천 |
|---|
| 2026.08.25 | ₩50,580 | ₩50,637 | ₩50,546 | ₩50,637 | +0.11% | 3.8천 |
|---|
| 2026.08.24 | ₩50,707 | ₩50,747 | ₩50,546 | ₩50,661 | -0.09% | 3.1천 |
|---|
| 2026.08.21 | ₩50,640 | ₩50,993 | ₩50,640 | ₩50,899 | +0.51% | 3.2천 |
|---|
| 2026.08.20 | ₩50,680 | ₩50,733 | ₩50,466 | ₩50,618 | -0.12% | 4.9천 |
|---|
| 2026.08.19 | ₩50,853 | ₩50,853 | ₩50,506 | ₩50,593 | -0.51% | 3.4천 |
|---|
| 2026.08.18 | ₩50,560 | ₩50,560 | ₩50,226 | ₩50,237 | -0.64% | 4.2천 |
|---|
| 2026.08.17 | ₩50,653 | ₩50,747 | ₩50,613 | ₩50,629 | -0.05% | 1.9천 |
|---|
| 2026.08.14 | ₩50,453 | ₩50,453 | ₩50,326 | ₩50,340 | -0.22% | 2.8천 |
|---|
| 2026.08.13 | ₩50,226 | ₩50,386 | ₩50,153 | ₩50,170 | -0.11% | 6천 |
|---|
| 2026.08.12 | ₩50,213 | ₩50,300 | ₩50,066 | ₩50,213 | 0.00% | 6.8천 |
|---|
| 2026.08.11 | ₩49,973 | ₩50,093 | ₩49,933 | ₩49,968 | -0.01% | 4.5천 |
|---|
| 2026.08.10 | ₩49,266 | ₩49,953 | ₩49,239 | ₩49,953 | +1.39% | 3.3천 |
|---|
| 2026.08.07 | ₩49,413 | ₩49,616 | ₩49,413 | ₩49,616 | +0.41% | 7.2천 |
|---|
| 2026.08.06 | ₩48,733 | ₩49,420 | ₩48,733 | ₩49,274 | +1.11% | 6.5천 |
|---|
| 2026.08.05 | ₩49,440 | ₩49,493 | ₩49,202 | ₩49,202 | -0.48% | 2.7천 |
|---|
| 2026.08.04 | ₩47,466 | ₩49,333 | ₩47,466 | ₩49,259 | +3.78% | 3.1천 |
|---|
| 2026.08.03 | ₩48,513 | ₩48,975 | ₩48,513 | ₩48,853 | +0.70% | 3.7천 |
|---|
| 2026.07.31 | ₩48,853 | ₩49,079 | ₩48,579 | ₩48,969 | +0.24% | 8천 |
|---|
| 2026.07.30 | ₩48,373 | ₩48,974 | ₩48,373 | ₩48,974 | +1.24% | 4.7천 |
|---|
| 2026.07.29 | ₩48,093 | ₩48,679 | ₩48,093 | ₩48,146 | +0.11% | 1.1만 |
|---|
| 2026.07.28 | ₩48,426 | ₩48,426 | ₩48,052 | ₩48,158 | -0.55% | 7.3천 |
|---|
| 2026.07.27 | ₩48,799 | ₩48,799 | ₩48,306 | ₩48,546 | -0.52% | 4.2천 |
|---|
| 2026.07.24 | ₩48,706 | ₩49,158 | ₩48,706 | ₩48,918 | +0.44% | 5.6천 |
|---|
| 2026.07.23 | ₩49,079 | ₩49,079 | ₩48,839 | ₩48,919 | -0.33% | 5.2만 |
|---|
| 2026.07.22 | ₩49,059 | ₩49,159 | ₩49,033 | ₩49,037 | -0.05% | 4.5천 |
|---|
| 2026.07.21 | ₩48,799 | ₩48,799 | ₩48,753 | ₩48,795 | -0.01% | 2.3천 |
|---|
| 2026.07.20 | ₩48,153 | ₩48,386 | ₩48,007 | ₩48,007 | -0.30% | 9.3천 |
|---|
| 2026.07.17 | ₩48,153 | ₩48,173 | ₩48,032 | ₩48,066 | -0.18% | 4.8천 |
|---|
| 2026.07.16 | ₩48,254 | ₩48,293 | ₩48,133 | ₩48,147 | -0.22% | 7.9천 |
|---|
| 2026.07.15 | ₩48,012 | ₩48,353 | ₩47,999 | ₩48,353 | +0.71% | 9.7천 |
|---|
| 2026.07.14 | ₩47,986 | ₩48,399 | ₩47,986 | ₩48,323 | +0.70% | 8.9천 |
|---|
| 2026.07.13 | ₩48,046 | ₩48,213 | ₩47,919 | ₩47,919 | -0.26% | 1.2만 |
|---|
| 2026.07.10 | ₩48,012 | ₩48,119 | ₩47,892 | ₩48,012 | 0.00% | 6.2천 |
|---|
| 2026.07.09 | ₩47,986 | ₩47,986 | ₩47,692 | ₩47,699 | -0.60% | 800 |
|---|
| 2026.07.08 | ₩47,492 | ₩47,532 | ₩47,252 | ₩47,532 | +0.08% | 2.4천 |
|---|
| 2026.07.07 | ₩47,092 | ₩47,419 | ₩46,719 | ₩47,286 | +0.41% | 1.8만 |
|---|
| 2026.07.06 | ₩47,759 | ₩47,852 | ₩47,586 | ₩47,739 | -0.04% | 3.9천 |
|---|
| 2026.07.02 | ₩47,612 | ₩47,612 | ₩47,072 | ₩47,146 | -0.98% | 1.6천 |
|---|
| 2026.07.01 | ₩47,199 | ₩47,226 | ₩46,992 | ₩46,992 | -0.44% | 1.3만 |
|---|
| 2026.06.30 | ₩47,279 | ₩47,492 | ₩47,252 | ₩47,492 | +0.45% | 4.3천 |
|---|
| 2026.06.29 | ₩46,892 | ₩47,112 | ₩46,892 | ₩47,112 | +0.47% | 1.8천 |
|---|
| 2026.06.26 | ₩46,986 | ₩47,186 | ₩46,966 | ₩47,062 | +0.16% | 2.4천 |
|---|
| 2026.06.25 | ₩46,745 | ₩47,306 | ₩46,745 | ₩47,099 | +0.76% | 1.1만 |
|---|
| 2026.06.24 | ₩47,546 | ₩47,546 | ₩46,815 | ₩46,815 | -1.54% | 5천 |
|---|
| 2026.06.23 | ₩47,590 | ₩47,590 | ₩47,586 | ₩47,586 | -0.01% | 900 |
|---|
| 2026.06.22 | ₩48,226 | ₩48,746 | ₩48,226 | ₩48,685 | +0.95% | 2.5천 |
|---|
| 2026.06.18 | ₩48,746 | ₩48,773 | ₩48,573 | ₩48,706 | -0.08% | 3.3천 |
|---|
| 2026.06.17 | ₩49,573 | ₩49,573 | ₩48,830 | ₩48,830 | -1.50% | 1.6천 |
|---|
| 2026.06.16 | ₩49,359 | ₩49,359 | ₩49,238 | ₩49,238 | -0.25% | 1.6천 |
|---|
| 2026.06.15 | ₩49,496 | ₩49,640 | ₩49,488 | ₩49,488 | -0.02% | 1.4천 |
|---|
| 2026.06.12 | ₩49,226 | ₩49,226 | ₩48,886 | ₩48,953 | -0.56% | 5.9만 |
|---|
| 2026.06.11 | ₩48,106 | ₩48,866 | ₩48,106 | ₩48,866 | +1.58% | 2.2천 |
|---|
| 2026.06.10 | ₩48,079 | ₩48,093 | ₩47,692 | ₩47,770 | -0.64% | 1.3천 |
|---|
| 2026.06.09 | ₩48,933 | ₩48,933 | ₩47,826 | ₩48,229 | -1.44% | 4.3천 |
|---|
| 2026.06.08 | ₩48,453 | ₩48,879 | ₩48,453 | ₩48,682 | +0.47% | 6.6천 |
|---|
| 2026.06.05 | ₩49,840 | ₩49,840 | ₩48,346 | ₩48,426 | -2.84% | 4.6천 |
|---|
| 2026.06.04 | ₩49,853 | ₩50,000 | ₩49,810 | ₩49,941 | +0.18% | 2.4천 |
|---|
| 2026.06.03 | ₩50,066 | ₩50,080 | ₩49,821 | ₩49,821 | -0.49% | 800 |
|---|
| 2026.06.02 | ₩50,093 | ₩50,213 | ₩50,086 | ₩50,108 | +0.03% | 3천 |
|---|
| 2026.06.01 | ₩49,533 | ₩49,760 | ₩49,533 | ₩49,626 | +0.19% | 2.9천 |
|---|
| 2026.05.29 | ₩49,613 | ₩49,633 | ₩49,501 | ₩49,501 | -0.23% | 2.6천 |
|---|
| 2026.05.28 | ₩49,453 | ₩49,576 | ₩49,426 | ₩49,576 | +0.25% | 1.6천 |
|---|
| 2026.05.27 | ₩49,546 | ₩49,546 | ₩49,319 | ₩49,374 | -0.35% | 6.5천 |
|---|
| 2026.05.26 | ₩49,946 | ₩49,946 | ₩49,733 | ₩49,765 | -0.36% | 4.2천 |
|---|
| 2026.05.22 | ₩49,566 | ₩49,640 | ₩49,566 | ₩49,568 | +0.00% | 5.6만 |
|---|
| 2026.05.21 | ₩49,493 | ₩49,600 | ₩49,353 | ₩49,542 | +0.10% | 6.5천 |
|---|
| 2026.05.20 | ₩49,306 | ₩49,840 | ₩49,306 | ₩49,626 | +0.65% | 4.4천 |
|---|
| 2026.05.19 | ₩49,446 | ₩49,446 | ₩49,302 | ₩49,302 | -0.29% | 1.3천 |
|---|
| 2026.05.18 | ₩49,266 | ₩49,666 | ₩49,266 | ₩49,634 | +0.75% | 2.3천 |
|---|
| 2026.05.15 | ₩49,986 | ₩49,986 | ₩49,413 | ₩49,452 | -1.07% | 4.4천 |
|---|
| 2026.05.14 | ₩50,226 | ₩50,440 | ₩50,226 | ₩50,281 | +0.11% | 1.8천 |
|---|
| 2026.05.13 | ₩50,440 | ₩50,613 | ₩50,374 | ₩50,414 | -0.05% | 3.3천 |
|---|
| 2026.05.12 | ₩50,360 | ₩50,466 | ₩50,013 | ₩50,405 | +0.09% | 2.1천 |
|---|
| 2026.05.11 | ₩50,466 | ₩50,613 | ₩50,433 | ₩50,545 | +0.16% | 2.4천 |
|---|
| 2026.05.08 | ₩49,746 | ₩50,052 | ₩49,746 | ₩49,960 | +0.43% | 2.9천 |
|---|
| 2026.05.07 | ₩50,020 | ₩50,020 | ₩49,573 | ₩49,586 | -0.87% | 2.1천 |
|---|
| 2026.05.06 | ₩50,213 | ₩50,213 | ₩49,946 | ₩50,106 | -0.21% | 3.3천 |
|---|
| 2026.05.05 | ₩49,600 | ₩49,880 | ₩49,600 | ₩49,706 | +0.22% | 6.2만 |
|---|
| 2026.05.04 | ₩49,426 | ₩49,546 | ₩49,241 | ₩49,386 | -0.08% | 5.1천 |
|---|
| 2026.05.01 | ₩49,786 | ₩50,040 | ₩49,226 | ₩49,585 | -0.40% | 210.1만 |
|---|
| 2026.04.30 | ₩49,186 | ₩49,920 | ₩49,186 | ₩49,844 | +1.34% | 5.3천 |
|---|
| 2026.04.29 | ₩49,266 | ₩49,266 | ₩49,079 | ₩49,099 | -0.34% | 3.8천 |
|---|
| 2026.04.28 | ₩49,346 | ₩49,346 | ₩48,986 | ₩49,203 | -0.29% | 5.1천 |
|---|
| 2026.04.27 | ₩49,520 | ₩49,600 | ₩49,465 | ₩49,465 | -0.11% | 2.3천 |
|---|
| 2026.04.24 | ₩49,480 | ₩49,532 | ₩49,400 | ₩49,532 | +0.11% | 1.2만 |
|---|
| 2026.04.23 | ₩49,513 | ₩49,626 | ₩49,199 | ₩49,482 | -0.06% | 1.4만 |
|---|
| 2026.04.22 | ₩49,613 | ₩49,746 | ₩49,562 | ₩49,573 | -0.08% | 3.3천 |
|---|
| 2026.04.21 | ₩49,626 | ₩49,653 | ₩49,105 | ₩49,105 | -1.05% | 3.6천 |
|---|
| 2026.04.20 | ₩49,680 | ₩49,866 | ₩49,680 | ₩49,832 | +0.31% | 4.1천 |
|---|
| 2026.04.17 | ₩49,673 | ₩49,853 | ₩49,673 | ₩49,781 | +0.22% | 4.9천 |
|---|
| 2026.04.16 | ₩49,526 | ₩49,533 | ₩49,386 | ₩49,509 | -0.03% | 5.9만 |
|---|
| 2026.04.15 | ₩49,573 | ₩49,625 | ₩49,303 | ₩49,303 | -0.54% | 1.1만 |
|---|
| 2026.04.14 | ₩49,546 | ₩49,852 | ₩49,533 | ₩49,626 | +0.16% | 1.8만 |
|---|
| 2026.04.13 | ₩49,066 | ₩49,458 | ₩49,066 | ₩49,458 | +0.80% | 2.7천 |
|---|
| 2026.04.10 | ₩49,386 | ₩49,386 | ₩49,146 | ₩49,226 | -0.32% | 4.5천 |
|---|
| 2026.04.09 | ₩48,813 | ₩49,278 | ₩48,813 | ₩49,185 | +0.76% | 4.7천 |
|---|
| 2026.04.08 | ₩48,866 | ₩49,025 | ₩48,626 | ₩48,963 | +0.20% | 2만 |
|---|
| 2026.04.07 | ₩48,106 | ₩48,821 | ₩48,093 | ₩48,821 | +1.49% | 1.1만 |
|---|
| 2026.04.06 | ₩48,066 | ₩48,273 | ₩47,912 | ₩48,190 | +0.26% | 1.7만 |
|---|
| 2026.04.02 | ₩47,839 | ₩48,186 | ₩47,479 | ₩47,980 | +0.30% | 2.2천 |
|---|
| 2026.04.01 | ₩48,066 | ₩48,479 | ₩48,066 | ₩48,246 | +0.37% | 6.5천 |
|---|
| 2026.03.31 | ₩47,092 | ₩47,707 | ₩47,092 | ₩47,707 | +1.31% | 2.4천 |
|---|
| 2026.03.30 | ₩46,679 | ₩47,063 | ₩46,412 | ₩46,479 | -0.43% | 6.1천 |
|---|
| 2026.03.27 | ₩46,812 | ₩46,839 | ₩46,572 | ₩46,605 | -0.44% | 1.3천 |
|---|
| 2026.03.26 | ₩46,852 | ₩47,146 | ₩46,513 | ₩46,513 | -0.72% | 3.7천 |
|---|
| 2026.03.25 | ₩47,359 | ₩47,519 | ₩47,298 | ₩47,298 | -0.13% | 5.2천 |
|---|
| 2026.03.24 | ₩46,399 | ₩46,966 | ₩46,399 | ₩46,689 | +0.63% | 5.9천 |
|---|
| 2026.03.23 | ₩46,159 | ₩47,239 | ₩46,159 | ₩46,810 | +1.41% | 4.6천 |
|---|
| 2026.03.20 | ₩46,532 | ₩46,559 | ₩45,892 | ₩46,065 | -1.00% | 7.8천 |
|---|
| 2026.03.19 | ₩46,572 | ₩47,246 | ₩46,572 | ₩47,246 | +1.45% | 6.2천 |
|---|
| 2026.03.18 | ₩48,159 | ₩48,159 | ₩47,746 | ₩47,783 | -0.78% | 6만 |
|---|
| 2026.03.17 | ₩48,466 | ₩48,466 | ₩48,239 | ₩48,363 | -0.21% | 2천 |
|---|
| 2026.03.16 | ₩47,786 | ₩48,285 | ₩47,786 | ₩48,114 | +0.69% | 7.8천 |
|---|
| 2026.03.13 | ₩48,426 | ₩48,506 | ₩47,519 | ₩47,559 | -1.79% | 1만 |
|---|
| 2026.03.12 | ₩48,626 | ₩48,626 | ₩48,435 | ₩48,435 | -0.39% | 2.9천 |
|---|
| 2026.03.11 | ₩48,773 | ₩48,974 | ₩48,773 | ₩48,974 | +0.41% | 1.8천 |
|---|
| 2026.03.10 | ₩48,966 | ₩49,440 | ₩48,966 | ₩49,027 | +0.13% | 1만 |
|---|
| 2026.03.09 | ₩47,766 | ₩48,745 | ₩47,692 | ₩48,745 | +2.05% | 5.1천 |
|---|
| 2026.03.06 | ₩48,786 | ₩48,786 | ₩48,491 | ₩48,579 | -0.42% | 1.2만 |
|---|
| 2026.03.05 | ₩48,506 | ₩48,919 | ₩48,266 | ₩48,663 | +0.32% | 1만 |
|---|
| 2026.03.04 | ₩49,119 | ₩49,426 | ₩49,119 | ₩49,373 | +0.52% | 6.6천 |
|---|
| 2026.03.03 | ₩49,973 | ₩49,973 | ₩48,193 | ₩49,093 | -1.76% | 9.4천 |
|---|
| 2026.03.02 | ₩50,433 | ₩50,760 | ₩50,433 | ₩50,660 | +0.45% | 1.7만 |
|---|
| 2026.02.27 | ₩50,673 | ₩51,013 | ₩50,673 | ₩50,905 | +0.46% | 5.2천 |
|---|
| 2026.02.26 | ₩50,566 | ₩50,773 | ₩50,240 | ₩50,773 | +0.41% | 3.9천 |
|---|
| 2026.02.25 | ₩51,280 | ₩51,280 | ₩50,546 | ₩50,940 | -0.66% | 8.3천 |
|---|
| 2026.02.24 | ₩50,160 | ₩50,477 | ₩50,160 | ₩50,477 | +0.63% | 4.5천 |
|---|
| 2026.02.23 | ₩50,146 | ₩50,366 | ₩49,946 | ₩50,241 | +0.19% | 5.6천 |
|---|
| 2026.02.20 | ₩49,586 | ₩50,265 | ₩49,586 | ₩50,265 | +1.37% | 4천 |
|---|
| 2026.02.19 | ₩49,840 | ₩49,840 | ₩49,293 | ₩49,718 | -0.24% | 1만 |
|---|
| 2026.02.18 | ₩49,600 | ₩49,904 | ₩49,553 | ₩49,582 | -0.03% | 9.5천 |
|---|
| 2026.02.17 | ₩48,973 | ₩49,273 | ₩48,559 | ₩49,177 | +0.42% | 6.3천 |
|---|
| 2026.02.13 | ₩49,346 | ₩49,600 | ₩48,973 | ₩49,504 | +0.32% | 9.5천 |
|---|
| 2026.02.12 | ₩49,720 | ₩50,266 | ₩49,139 | ₩49,560 | -0.32% | 3.4만 |
|---|
| 2026.02.11 | ₩49,960 | ₩50,173 | ₩49,745 | ₩50,125 | +0.33% | 1.7만 |
|---|
| 2026.02.10 | ₩49,346 | ₩49,773 | ₩49,346 | ₩49,609 | +0.53% | 2만 |
|---|
| 2026.02.09 | ₩48,786 | ₩49,881 | ₩48,786 | ₩49,881 | +2.24% | 2.1만 |
|---|
| 2026.02.06 | ₩48,733 | ₩49,094 | ₩48,489 | ₩49,094 | +0.74% | 1.3만 |
|---|
| 2026.02.05 | ₩48,573 | ₩48,573 | ₩47,658 | ₩47,658 | -1.88% | 1.3만 |
|---|
| 2026.02.04 | ₩48,611 | ₩49,013 | ₩48,325 | ₩48,626 | +0.03% | 1.3만 |
|---|
| 2026.02.03 | ₩48,093 | ₩48,719 | ₩48,093 | ₩48,611 | +1.08% | 6.8천 |
|---|
| 2026.02.02 | ₩47,906 | ₩48,052 | ₩47,612 | ₩47,872 | -0.07% | 8.9천 |
|---|
| 2026.01.30 | ₩49,359 | ₩49,359 | ₩47,679 | ₩47,990 | -2.77% | 8.2천 |
|---|
| 2026.01.29 | ₩49,873 | ₩49,873 | ₩49,039 | ₩49,770 | -0.21% | 5.8천 |
|---|
| 2026.01.28 | ₩49,546 | ₩49,736 | ₩49,281 | ₩49,713 | +0.34% | 8천 |
|---|
| 2026.01.27 | ₩49,186 | ₩49,346 | ₩48,919 | ₩49,346 | +0.33% | 1.6만 |
|---|
| 2026.01.26 | ₩48,853 | ₩48,959 | ₩48,653 | ₩48,693 | -0.33% | 5.4만 |
|---|
| 2026.01.23 | ₩47,732 | ₩48,279 | ₩47,732 | ₩48,226 | +1.03% | 1.8만 |
|---|
| 2026.01.22 | ₩47,412 | ₩48,346 | ₩47,412 | ₩48,278 | +1.83% | 5천 |
|---|
| 2026.01.21 | ₩46,759 | ₩47,620 | ₩46,759 | ₩47,620 | +1.84% | 2천 |
|---|
| 2026.01.20 | ₩45,959 | ₩47,412 | ₩45,959 | ₩46,972 | +2.21% | 5.2천 |
|---|
| 2026.01.16 | ₩46,826 | ₩47,146 | ₩46,799 | ₩47,114 | +0.62% | 3.1천 |
|---|
| 2026.01.15 | ₩46,772 | ₩47,186 | ₩46,772 | ₩47,155 | +0.82% | 7.2천 |
|---|
| 2026.01.14 | ₩46,852 | ₩46,852 | ₩46,599 | ₩46,775 | -0.17% | 2.7천 |
|---|
| 2026.01.13 | ₩46,705 | ₩46,705 | ₩46,372 | ₩46,372 | -0.71% | 1.3만 |
|---|
| 2026.01.12 | ₩46,145 | ₩46,826 | ₩46,145 | ₩46,745 | +1.30% | 4.5천 |
|---|
| 2026.01.09 | ₩45,852 | ₩46,265 | ₩45,852 | ₩46,151 | +0.65% | 1.3천 |
|---|
| 2026.01.08 | ₩45,425 | ₩45,812 | ₩45,425 | ₩45,664 | +0.53% | 1.4천 |
|---|
| 2026.01.07 | ₩45,759 | ₩45,825 | ₩45,545 | ₩45,700 | -0.13% | 2.6천 |
|---|
| 2026.01.06 | ₩45,899 | ₩46,015 | ₩45,899 | ₩46,015 | +0.25% | 1.4천 |
|---|
| 2026.01.05 | ₩45,078 | ₩45,879 | ₩45,078 | ₩45,516 | +0.97% | 4.9천 |
|---|
| 2026.01.02 | ₩44,956 | ₩45,012 | ₩44,785 | ₩44,960 | +0.01% | 6.2천 |
|---|
| 2025.12.31 | ₩44,945 | ₩44,945 | ₩44,712 | ₩44,712 | -0.52% | 2천 |
|---|
| 2025.12.30 | ₩45,078 | ₩45,238 | ₩45,078 | ₩45,120 | +0.09% | 3.6천 |
|---|
| 2025.12.29 | ₩45,759 | ₩45,759 | ₩44,760 | ₩44,892 | -1.89% | 6.1천 |
|---|
| 2025.12.26 | ₩45,345 | ₩45,585 | ₩45,332 | ₩45,462 | +0.26% | 1.4만 |
|---|
| 2025.12.24 | ₩45,198 | ₩45,278 | ₩45,198 | ₩45,269 | +0.16% | 5.3천 |
|---|
| 2025.12.23 | ₩44,972 | ₩45,305 | ₩44,972 | ₩45,172 | +0.44% | 1.2만 |
|---|
| 2025.12.22 | ₩46,252 | ₩46,252 | ₩45,198 | ₩45,268 | -2.13% | 1.7천 |
|---|
| 2025.12.19 | ₩44,892 | ₩45,052 | ₩44,732 | ₩44,732 | -0.36% | 2.8천 |
|---|
| 2025.12.18 | ₩45,012 | ₩45,012 | ₩44,412 | ₩44,465 | -1.21% | 1만 |
|---|
| 2025.12.17 | ₩44,565 | ₩44,565 | ₩44,205 | ₩44,205 | -0.81% | 3천 |
|---|
| 2025.12.16 | ₩44,625 | ₩44,625 | ₩44,372 | ₩44,494 | -0.29% | 6.5천 |
|---|
| 2025.12.15 | ₩45,238 | ₩45,238 | ₩44,625 | ₩44,746 | -1.09% | 2.4천 |
|---|
| 2025.12.12 | ₩44,572 | ₩44,678 | ₩44,452 | ₩44,570 | -0.00% | 3.6천 |
|---|
| 2025.12.11 | ₩44,545 | ₩44,916 | ₩44,545 | ₩44,916 | +0.83% | 4.7천 |
|---|
| 2025.12.10 | ₩44,345 | ₩44,500 | ₩44,345 | ₩44,500 | +0.35% | 600 |
|---|
| 2025.12.09 | ₩44,150 | ₩44,285 | ₩44,131 | ₩44,197 | +0.11% | 2.1천 |
|---|
| 2025.12.08 | ₩43,958 | ₩44,278 | ₩43,958 | ₩44,105 | +0.33% | 3.6천 |
|---|
| 2025.12.05 | ₩44,625 | ₩44,740 | ₩44,257 | ₩44,257 | -0.82% | 2.8천 |
|---|
| 2025.12.04 | ₩44,318 | ₩44,318 | ₩44,247 | ₩44,247 | -0.16% | 500 |
|---|
| 2025.12.03 | ₩44,318 | ₩44,398 | ₩44,185 | ₩44,265 | -0.12% | 4.6천 |
|---|
| 2025.12.02 | ₩44,171 | ₩44,171 | ₩43,891 | ₩44,091 | -0.18% | 3.9천 |
|---|
| 2025.12.01 | ₩44,452 | ₩44,452 | ₩44,097 | ₩44,097 | -0.80% | 2.5천 |
|---|
| 2025.11.28 | ₩44,065 | ₩44,213 | ₩44,065 | ₩44,213 | +0.34% | 400 |
|---|
| 2025.11.26 | ₩43,825 | ₩43,825 | ₩43,705 | ₩43,749 | -0.17% | 2.2천 |
|---|
| 2025.11.25 | ₩42,991 | ₩43,318 | ₩42,991 | ₩43,301 | +0.72% | 2.6천 |
|---|
| 2025.11.24 | ₩42,998 | ₩43,078 | ₩42,904 | ₩43,078 | +0.19% | 1.7천 |
|---|
| 2025.11.21 | ₩42,331 | ₩42,678 | ₩42,131 | ₩42,500 | +0.40% | 3.3천 |
|---|
| 2025.11.20 | ₩43,398 | ₩43,398 | ₩42,343 | ₩42,343 | -2.43% | 1.8천 |
|---|
| 2025.11.19 | ₩43,318 | ₩43,318 | ₩42,744 | ₩42,908 | -0.95% | 5.1천 |
|---|
| 2025.11.18 | ₩42,904 | ₩43,025 | ₩42,851 | ₩43,025 | +0.28% | 1.4천 |
|---|
| 2025.11.17 | ₩43,625 | ₩43,625 | ₩43,267 | ₩43,267 | -0.82% | 1.3천 |
|---|
| 2025.11.14 | ₩43,691 | ₩43,691 | ₩43,613 | ₩43,613 | -0.18% | 2.4천 |
|---|
| 2025.11.13 | ₩44,265 | ₩44,265 | ₩43,731 | ₩43,731 | -1.21% | 1.2만 |
|---|
| 2025.11.12 | ₩44,452 | ₩44,452 | ₩44,406 | ₩44,406 | -0.10% | 800 |
|---|
| 2025.11.11 | ₩44,065 | ₩44,278 | ₩44,038 | ₩44,134 | +0.16% | 6.7천 |
|---|
| 2025.11.10 | ₩43,945 | ₩44,049 | ₩43,865 | ₩44,049 | +0.24% | 1.5천 |
|---|
| 2025.11.07 | ₩43,091 | ₩43,335 | ₩43,091 | ₩43,335 | +0.57% | 1.8천 |
|---|
| 2025.11.06 | ₩43,305 | ₩43,305 | ₩43,091 | ₩43,093 | -0.49% | 5.4천 |
|---|
| 2025.11.05 | ₩43,105 | ₩43,186 | ₩42,891 | ₩43,186 | +0.19% | 4.2천 |
|---|
| 2025.11.04 | ₩43,078 | ₩43,131 | ₩42,799 | ₩42,799 | -0.65% | 3.1천 |
|---|
| 2025.11.03 | ₩43,678 | ₩43,798 | ₩43,439 | ₩43,577 | -0.23% | 6.3천 |
|---|
| 2025.10.31 | ₩43,741 | ₩43,741 | ₩43,382 | ₩43,589 | -0.35% | 3.9천 |
|---|
| 2025.10.30 | ₩43,718 | ₩44,011 | ₩43,718 | ₩43,725 | +0.02% | 1.3천 |
|---|
| 2025.10.29 | ₩44,078 | ₩44,278 | ₩43,645 | ₩43,695 | -0.87% | 6.7천 |
|---|
| 2025.10.28 | ₩43,851 | ₩43,878 | ₩43,731 | ₩43,815 | -0.08% | 6.3천 |
|---|
| 2025.10.27 | ₩43,851 | ₩43,851 | ₩43,718 | ₩43,823 | -0.06% | 1.4천 |
|---|
| 2025.10.24 | ₩43,825 | ₩43,905 | ₩43,585 | ₩43,865 | +0.09% | 9천 |
|---|
| 2025.10.23 | ₩43,691 | ₩43,691 | ₩43,627 | ₩43,627 | -0.15% | 900 |
|---|
| 2025.10.22 | ₩43,263 | ₩43,263 | ₩43,025 | ₩43,262 | -0.00% | 1.7천 |
|---|
| 2025.10.21 | ₩43,465 | ₩43,473 | ₩43,118 | ₩43,358 | -0.25% | 1.3만 |
|---|
| 2025.10.20 | ₩44,051 | ₩44,179 | ₩44,051 | ₩44,122 | +0.16% | 4.3천 |
|---|
| 2025.10.17 | ₩43,398 | ₩43,630 | ₩43,398 | ₩43,630 | +0.53% | 2천 |
|---|
| 2025.10.16 | ₩44,292 | ₩44,292 | ₩43,918 | ₩44,094 | -0.45% | 5.2천 |
|---|
| 2025.10.15 | ₩43,891 | ₩43,989 | ₩43,878 | ₩43,989 | +0.22% | 1.6천 |
|---|
| 2025.10.14 | ₩44,838 | ₩44,838 | ₩43,251 | ₩43,387 | -3.24% | 2.2천 |
|---|
| 2025.10.13 | ₩42,891 | ₩43,491 | ₩42,891 | ₩43,491 | +1.40% | 1.8천 |
|---|
| 2025.10.10 | ₩43,411 | ₩43,411 | ₩42,762 | ₩42,762 | -1.50% | 6천 |
|---|